NASDAQ:ABCB
Ameris Bancorp Stock Price (Quote)
$44.79
+0.280 (+0.629%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.26 | $48.87 | Thursday, 18th Apr 2024 ABCB stock ended at $44.79. This is 0.629% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $44.43 to a day high of $45.20. |
| 90 days | $44.26 | $53.98 | |
| 52 weeks | $28.33 | $53.98 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $48.28 | $49.19 | $47.85 | $48.40 | 474 193 |
| 2021-07-06 | $49.98 | $50.23 | $48.25 | $48.88 | 380 381 |
| 2021-07-02 | $51.11 | $51.24 | $50.13 | $50.39 | 190 694 |
| 2021-07-01 | $50.88 | $51.62 | $50.43 | $51.32 | 266 147 |
| 2021-06-30 | $50.39 | $50.92 | $50.26 | $50.63 | 319 954 |
| 2021-06-29 | $51.85 | $52.54 | $50.52 | $50.68 | 270 629 |
| 2021-06-28 | $52.63 | $52.63 | $51.10 | $51.57 | 344 937 |
| 2021-06-25 | $52.96 | $53.55 | $52.53 | $53.02 | 813 327 |
| 2021-06-24 | $51.92 | $53.03 | $51.46 | $52.82 | 275 996 |
| 2021-06-23 | $52.18 | $52.33 | $51.50 | $51.68 | 591 007 |
| 2021-06-22 | $52.14 | $52.39 | $51.00 | $51.89 | 253 855 |
| 2021-06-21 | $50.50 | $52.80 | $50.38 | $52.19 | 474 360 |
| 2021-06-18 | $51.87 | $52.50 | $49.96 | $50.03 | 1 405 078 |
| 2021-06-17 | $55.85 | $56.06 | $52.74 | $52.91 | 448 885 |
| 2021-06-16 | $54.46 | $56.36 | $53.69 | $55.50 | 412 747 |
| 2021-06-15 | $53.89 | $55.20 | $53.57 | $54.85 | 289 723 |
| 2021-06-14 | $54.38 | $54.91 | $53.20 | $53.74 | 352 518 |
| 2021-06-11 | $54.42 | $54.91 | $53.65 | $54.27 | 387 126 |
| 2021-06-10 | $56.46 | $56.46 | $53.98 | $54.05 | 258 087 |
| 2021-06-09 | $56.62 | $56.66 | $55.52 | $55.56 | 321 608 |
| 2021-06-08 | $56.76 | $57.92 | $55.97 | $57.12 | 347 000 |
| 2021-06-07 | $56.39 | $57.38 | $56.30 | $57.19 | 221 601 |
| 2021-06-04 | $56.33 | $56.54 | $55.73 | $56.47 | 182 121 |
| 2021-06-03 | $55.73 | $56.72 | $55.29 | $56.52 | 349 371 |
| 2021-06-02 | $56.41 | $56.56 | $55.39 | $55.86 | 323 743 |
